Deutsche Märkte öffnen in 2 Stunden 44 Minuten
Nikkei 225
38.767,79 +531,72 (+1,39%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.742,76 -528,72 (-0,89%) CMC Crypto 200
1.359,95 +47,32 (+3,61%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:433.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507C00433000 | 2024-05-06 4:05PM EDT | 2024-05-07 | 7.17 | 7.10 | 7.26 | +3.11 | +76.60% | 757 | 634 | 13.67% |
| QQQ240508C00433000 | 2024-05-06 4:04PM EDT | 2024-05-08 | 7.52 | 7.38 | 7.55 | +2.86 | +61.37% | 304 | 846 | 18.07% |
| QQQ240509C00433000 | 2024-05-06 3:01PM EDT | 2024-05-09 | 6.85 | 7.75 | 7.96 | +2.09 | +43.91% | 116 | 220 | 19.39% |
| QQQ240510C00433000 | 2024-05-06 4:00PM EDT | 2024-05-10 | 8.34 | 8.07 | 8.28 | +2.73 | +48.66% | 619 | 4,439 | 19.37% |
| QQQ240513C00433000 | 2024-05-06 3:57PM EDT | 2024-05-13 | 8.66 | 8.38 | 8.67 | +2.77 | +47.03% | 192 | 441 | 16.81% |
| QQQ240514C00433000 | 2024-05-06 3:34PM EDT | 2024-05-14 | 7.91 | 8.78 | 9.00 | +1.85 | +30.53% | 146 | 205 | 17.33% |
| QQQ240515C00433000 | 2024-05-06 2:42PM EDT | 2024-05-15 | 8.55 | 9.36 | 9.56 | +1.58 | +22.67% | 27 | 244 | 18.80% |
| QQQ240516C00433000 | 2024-05-06 11:12AM EDT | 2024-05-16 | 9.07 | 9.75 | 9.98 | +1.56 | +20.77% | 72 | 472 | 19.52% |
| QQQ240517C00433000 | 2024-05-06 3:42PM EDT | 2024-05-17 | 9.49 | 10.05 | 10.27 | +1.70 | +21.82% | 305 | 4,228 | 19.70% |
| QQQ240524C00433000 | 2024-05-06 3:21PM EDT | 2024-05-24 | 11.38 | 11.92 | 12.16 | +1.92 | +20.30% | 247 | 501 | 20.73% |
| QQQ240531C00433000 | 2024-05-06 4:07PM EDT | 2024-05-31 | 13.09 | 12.92 | 13.18 | +2.29 | +21.20% | 82 | 432 | 19.96% |
| QQQ240607C00433000 | 2024-05-06 11:58AM EDT | 2024-06-07 | 13.23 | 14.24 | 14.36 | +1.26 | +10.53% | 9 | 205 | 20.03% |
| QQQ240614C00433000 | 2024-05-06 3:49PM EDT | 2024-06-14 | 15.22 | 15.56 | 15.69 | +2.53 | +19.94% | 52 | 12 | 20.56% |
| QQQ240719C00433000 | 2024-05-06 3:49PM EDT | 2024-07-19 | 19.52 | 19.79 | 20.01 | +3.03 | +18.37% | 14 | 507 | 20.56% |
| QQQ241231C00433000 | 2024-04-29 1:27PM EDT | 2024-12-31 | 35.50 | 38.11 | 38.58 | 0.00 | - | 2 | 24 | 24.75% |
| QQQ250321C00433000 | 2024-04-29 11:30AM EDT | 2025-03-21 | 42.25 | 45.46 | 46.16 | 0.00 | - | 6 | 9 | 26.11% |
| QQQ250331C00433000 | 2024-05-03 1:28PM EDT | 2025-03-31 | 43.25 | 45.77 | 46.54 | 0.00 | - | 12 | 7 | 25.95% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00433000 | 2024-05-06 4:14PM EDT | 2024-05-07 | 0.08 | 0.07 | 0.08 | -0.94 | -92.16% | 7,589 | 1,354 | 18.75% |
| QQQ240508P00433000 | 2024-05-06 4:14PM EDT | 2024-05-08 | 0.29 | 0.27 | 0.29 | -1.15 | -79.86% | 4,529 | 3,149 | 17.87% |
| QQQ240509P00433000 | 2024-05-06 4:10PM EDT | 2024-05-09 | 0.50 | 0.50 | 0.52 | -1.30 | -72.22% | 1,181 | 630 | 17.41% |
| QQQ240510P00433000 | 2024-05-06 4:14PM EDT | 2024-05-10 | 0.77 | 0.75 | 0.78 | -1.34 | -63.51% | 2,125 | 4,656 | 17.38% |
| QQQ240513P00433000 | 2024-05-06 4:14PM EDT | 2024-05-13 | 1.07 | 1.03 | 1.07 | -1.43 | -57.20% | 260 | 249 | 14.88% |
| QQQ240514P00433000 | 2024-05-06 3:54PM EDT | 2024-05-14 | 1.35 | 1.33 | 1.36 | -1.53 | -53.13% | 29 | 108 | 15.42% |
| QQQ240515P00433000 | 2024-05-06 4:00PM EDT | 2024-05-15 | 1.83 | 1.83 | 1.86 | -1.64 | -47.26% | 279 | 241 | 16.84% |
| QQQ240516P00433000 | 2024-05-06 4:02PM EDT | 2024-05-16 | 2.03 | 2.04 | 2.08 | -1.91 | -48.48% | 9 | 31 | 16.90% |
| QQQ240517P00433000 | 2024-05-06 4:14PM EDT | 2024-05-17 | 2.29 | 2.26 | 2.29 | -1.71 | -42.75% | 3,240 | 3,422 | 16.93% |
| QQQ240524P00433000 | 2024-05-06 3:57PM EDT | 2024-05-24 | 3.67 | 3.62 | 3.66 | -1.72 | -31.91% | 146 | 1,598 | 17.24% |
| QQQ240531P00433000 | 2024-05-06 4:02PM EDT | 2024-05-31 | 4.27 | 4.32 | 4.39 | -1.90 | -30.79% | 304 | 355 | 16.37% |
| QQQ240607P00433000 | 2024-05-06 3:55PM EDT | 2024-06-07 | 5.18 | 5.13 | 5.20 | -2.04 | -28.25% | 61 | 163 | 16.15% |
| QQQ240614P00433000 | 2024-05-06 4:00PM EDT | 2024-06-14 | 5.98 | 6.00 | 6.08 | -1.99 | -24.97% | 64 | 37 | 16.26% |
| QQQ240719P00433000 | 2024-05-06 3:18PM EDT | 2024-07-19 | 8.91 | 8.87 | 8.93 | -1.93 | -17.80% | 122 | 2,641 | 15.58% |
| QQQ241231P00433000 | 2024-04-29 10:51AM EDT | 2024-12-31 | 23.22 | 18.87 | 19.21 | 0.00 | - | 1 | 36 | 16.09% |
| QQQ250321P00433000 | 2024-05-06 3:04PM EDT | 2025-03-21 | 22.68 | 22.00 | 22.53 | -5.12 | -18.42% | 2 | 43 | 15.99% |
| QQQ250331P00433000 | 2024-04-29 3:24PM EDT | 2025-03-31 | 27.04 | 22.27 | 22.94 | 0.00 | - | - | 3 | 16.00% |
